Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.0039 | 0.0042 | 0.0038 | 0.0038 | 991,460 | -0.00(-9.52%) |
Apr 27, 2023 | 0.0042 | 0.0047 | 0.0040 | 0.0042 | 826,100 | -0.00(-10.64%) |
Apr 26, 2023 | 0.0049 | 0.0049 | 0.0047 | 0.0047 | 1,156,546 | -0.00(-2.08%) |
Apr 25, 2023 | 0.0043 | 0.0053 | 0.0039 | 0.0048 | 3,678,654 | +0.00(+11.63%) |
Apr 24, 2023 | 0.0040 | 0.0043 | 0.0032 | 0.0043 | 492,553 | +0.00(+13.16%) |
Apr 21, 2023 | 0.0040 | 0.0040 | 0.0038 | 0.0038 | 16,010 | -0.00(-5.00%) |
Apr 20, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 311,200 | -0.00(-6.98%) |
Apr 19, 2023 | 0.0038 | 0.0043 | 0.0038 | 0.0043 | 2,185,000 | +0.00(+16.22%) |
Apr 18, 2023 | 0.0036 | 0.0038 | 0.0036 | 0.0037 | 54,602 | +0.00(+5.71%) |
Apr 17, 2023 | 0.0034 | 0.0038 | 0.0034 | 0.0035 | 124,948 | +0.00(+2.94%) |
Apr 14, 2023 | 0.0037 | 0.0038 | 0.0034 | 0.0034 | 835,204 | -0.00(-10.53%) |
Apr 13, 2023 | 0.0039 | 0.0039 | 0.0037 | 0.0038 | 154,800 | -0.00(-2.56%) |
Apr 12, 2023 | 0.0035 | 0.0039 | 0.0035 | 0.0039 | 176,500 | +0.00(+8.33%) |
Apr 11, 2023 | 0.0038 | 0.0039 | 0.0036 | 0.0036 | 406,658 | -0.00(-5.26%) |
Apr 10, 2023 | 0.0033 | 0.0040 | 0.0033 | 0.0038 | 407,368 | +0.00(+15.15%) |
Apr 06, 2023 | 0.0036 | 0.0036 | 0.0033 | 0.0033 | 721,660 | -0.00(-8.33%) |
Apr 05, 2023 | 0.0037 | 0.0037 | 0.0036 | 0.0036 | 252,210 | -0.00(-5.26%) |
Apr 04, 2023 | 0.0037 | 0.0043 | 0.0037 | 0.0038 | 2,683,400 | +0.00(+2.70%) |
Apr 03, 2023 | 0.0038 | 0.0038 | 0.0032 | 0.0037 | 3,031,499 | -0.00(-2.63%) |
Mar 31, 2023 | 0.0031 | 0.0038 | 0.0031 | 0.0038 | 1,680,895 | +0.00(+8.57%) |
Mar 30, 2023 | 0.0040 | 0.0040 | 0.0028 | 0.0035 | 3,491,800 | -0.00(-10.26%) |
Mar 29, 2023 | 0.0040 | 0.0040 | 0.0033 | 0.0039 | 263,074 | +0.00(+5.41%) |
Mar 28, 2023 | 0.0025 | 0.0038 | 0.0025 | 0.0037 | 2,855,901 | +0.00(+2.78%) |
Mar 27, 2023 | 0.0030 | 0.0037 | 0.0030 | 0.0036 | 228,800 | +0.00(+0.00%) |
Mar 24, 2023 | 0.0038 | 0.0038 | 0.0030 | 0.0036 | 3,609,150 | -0.00(-5.26%) |
Mar 23, 2023 | 0.0043 | 0.0043 | 0.0037 | 0.0038 | 502,300 | +0.00(+0.00%) |
Mar 22, 2023 | 0.0041 | 0.0041 | 0.0033 | 0.0038 | 4,704,800 | -0.00(-7.32%) |
Mar 21, 2023 | 0.0043 | 0.0043 | 0.0041 | 0.0041 | 120,000 | -0.00(-6.82%) |
Mar 20, 2023 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 10,000 | -0.00(-4.35%) |
Mar 17, 2023 | 0.0046 | 0.0046 | 0.0045 | 0.0046 | 462,439 | +0.00(+4.55%) |
Mar 16, 2023 | 0.0046 | 0.0046 | 0.0043 | 0.0044 | 155,750 | -0.00(-4.35%) |
Mar 15, 2023 | 0.0042 | 0.0050 | 0.0042 | 0.0046 | 154,050 | -0.00(-4.17%) |
Mar 14, 2023 | 0.0044 | 0.0049 | 0.0044 | 0.0048 | 273,929 | +0.00(+0.00%) |
Mar 13, 2023 | 0.0045 | 0.0048 | 0.0045 | 0.0048 | 170,000 | +0.00(+0.00%) |
Mar 10, 2023 | 0.0046 | 0.0049 | 0.0040 | 0.0048 | 1,066,849 | +0.00(+4.35%) |
Mar 09, 2023 | 0.0044 | 0.0050 | 0.0034 | 0.0046 | 9,826,139 | +0.00(+2.22%) |
Mar 08, 2023 | 0.0049 | 0.0050 | 0.0044 | 0.0045 | 1,454,350 | -0.00(-10.00%) |
Mar 07, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 21,600 | +0.00(+2.04%) |
Mar 06, 2023 | 0.0051 | 0.0052 | 0.0047 | 0.0049 | 222,023 | -0.00(-3.92%) |
Mar 03, 2023 | 0.0052 | 0.0052 | 0.0050 | 0.0051 | 489,975 | -0.00(-3.77%) |
Mar 02, 2023 | 0.0058 | 0.0058 | 0.0047 | 0.0053 | 1,560,500 | -0.00(-11.67%) |
Mar 01, 2023 | 0.0058 | 0.0060 | 0.0046 | 0.0060 | 3,099,936 | +0.00(+9.09%) |
Feb 28, 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 88,922 | -0.00(-5.17%) |
Feb 27, 2023 | 0.0059 | 0.0059 | 0.0048 | 0.0058 | 1,423,215 | +0.00(+5.45%) |
Feb 24, 2023 | 0.0047 | 0.0056 | 0.0043 | 0.0055 | 4,956,610 | +0.00(+7.84%) |
Feb 23, 2023 | 0.0048 | 0.0051 | 0.0047 | 0.0051 | 619,326 | +0.00(+4.08%) |
Feb 22, 2023 | 0.0050 | 0.0050 | 0.0047 | 0.0049 | 463,209 | -0.00(-3.92%) |
Feb 21, 2023 | 0.0041 | 0.0054 | 0.0041 | 0.0051 | 7,511,015 | -0.00(-10.53%) |
Feb 17, 2023 | 0.0049 | 0.0059 | 0.0049 | 0.0057 | 3,564,500 | +0.00(+16.33%) |
Feb 16, 2023 | 0.0050 | 0.0050 | 0.0047 | 0.0049 | 430,220 | +0.00(+4.26%) |
Feb 15, 2023 | 0.0047 | 0.0047 | 0.0041 | 0.0047 | 327,280 | +0.00(+6.82%) |
Feb 14, 2023 | 0.0046 | 0.0047 | 0.0044 | 0.0044 | 252,220 | -0.00(-2.22%) |
Feb 13, 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 148,800 | -0.00(-6.25%) |
Feb 10, 2023 | 0.0045 | 0.0048 | 0.0044 | 0.0048 | 2,454,760 | -0.00(-5.88%) |
Feb 09, 2023 | 0.0050 | 0.0051 | 0.0045 | 0.0051 | 4,439,000 | +0.00(+8.51%) |
Feb 08, 2023 | 0.0047 | 0.0049 | 0.0044 | 0.0047 | 1,275,500 | -0.00(-7.84%) |
Feb 07, 2023 | 0.0046 | 0.0052 | 0.0044 | 0.0051 | 1,536,300 | +0.00(+13.33%) |
Feb 06, 2023 | 0.0051 | 0.0051 | 0.0038 | 0.0045 | 1,451,844 | -0.00(-11.76%) |
Feb 03, 2023 | 0.0046 | 0.0052 | 0.0046 | 0.0051 | 296,407 | +0.00(+6.25%) |
Feb 02, 2023 | 0.0047 | 0.0052 | 0.0047 | 0.0048 | 4,309,563 | +0.00(+4.35%) |